康隆达（603665）历史行情

以下为康隆达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	24.150	25.070	25.250	23.750	0.870	3.595%	474.16万	1.16亿	2.960%
2026-10-08	23.330	24.200	24.380	23.330	0.850	3.640%	5.16万	0.00亿	0.000%
2026-10-07	24.400	23.350	24.540	22.880	-0.970	-3.988%	542.92万	1.27亿	3.390%
2026-10-06	24.400	23.350	24.540	22.880	-0.970	-3.988%	542.92万	1.27亿	3.390%
2026-10-05	24.400	23.350	24.540	22.880	-0.970	-3.988%	542.92万	1.27亿	3.390%
2026-10-02	24.400	23.350	24.540	22.880	-0.970	-3.988%	542.92万	1.27亿	3.390%
2026-10-01	24.400	23.350	24.540	22.880	-0.970	-3.988%	542.92万	1.27亿	3.390%
2026-09-30	24.400	23.350	24.540	22.880	-0.970	-3.988%	5.43万	0.00亿	0.000%
2026-09-29	22.760	24.320	24.480	22.700	1.490	6.527%	6.87万	0.00亿	0.000%
2026-09-28	22.520	22.830	24.000	22.500	0.460	2.056%	5.76万	0.00亿	0.000%
2026-09-27	21.960	22.370	22.890	21.730	0.270	1.222%	391.33万	0.87亿	2.443%
2026-09-24	21.960	22.370	22.890	21.730	0.270	1.222%	3.91万	0.00亿	0.000%
2026-09-23	21.700	22.100	22.320	21.610	0.430	1.984%	3.49万	0.00亿	0.000%
2026-09-22	21.700	21.670	22.090	21.520	0.110	0.510%	2.19万	0.00亿	0.000%
2026-09-21	21.480	21.560	21.700	21.310	0.300	1.411%	2.18万	0.00亿	0.000%
2026-09-18	21.690	21.260	21.790	21.060	-0.370	-1.711%	2.25万	0.00亿	0.000%
2026-09-17	21.080	21.630	21.850	20.930	0.610	2.902%	3.05万	0.00亿	0.000%
2026-09-16	20.710	21.020	21.360	20.430	0.300	1.448%	2.21万	0.00亿	0.000%
2026-09-15	21.300	20.720	21.380	20.650	-0.660	-3.087%	2.52万	0.00亿	0.000%
2026-09-14	21.160	21.380	21.960	21.020	-0.010	-0.047%	2.51万	0.00亿	0.000%
2026-09-11	21.710	21.390	22.120	20.810	-0.550	-2.507%	2.81万	0.00亿	0.000%
2026-09-10	22.000	21.940	22.240	21.410	-0.330	-1.482%	2.58万	0.00亿	0.000%
2026-09-09	22.300	22.270	22.610	21.900	-0.060	-0.269%	2.57万	0.00亿	0.000%
2026-09-08	22.130	22.330	22.610	21.810	0.200	0.904%	2.34万	0.00亿	0.000%
2026-09-07	22.220	22.130	22.320	21.640	-0.090	-0.405%	2.99万	0.00亿	0.000%
2026-09-04	22.660	22.220	23.250	22.180	-0.450	-1.985%	4.56万	0.00亿	0.000%
2026-09-03	23.030	22.670	23.200	22.200	0.110	0.488%	7.55万	0.00亿	0.000%
2026-09-02	20.500	22.560	22.560	20.150	2.050	9.995%	5.51万	0.00亿	0.000%
2026-09-01	20.760	20.510	20.920	20.410	-0.250	-1.204%	1.87万	0.00亿	0.000%
2026-08-31	20.500	20.760	20.870	20.350	0.070	0.338%	2.40万	0.00亿	0.000%
2026-08-28	19.960	20.690	21.300	19.900	0.790	3.970%	4.65万	0.00亿	0.000%
2026-08-27	19.970	19.900	20.300	19.780	-0.280	-1.388%	2.63万	0.00亿	0.000%
2026-08-26	20.700	20.180	20.900	20.150	-0.520	-2.512%	2.44万	0.00亿	0.000%
2026-08-25	20.400	20.700	20.900	20.000	0.170	0.828%	3.15万	0.00亿	0.000%
2026-08-24	20.880	20.530	21.560	20.310	-0.390	-1.864%	2.45万	0.00亿	0.000%
2026-08-21	20.710	20.920	20.950	20.400	0.010	0.048%	1.72万	0.00亿	0.000%
2026-08-20	20.700	20.910	21.080	20.300	0.510	2.500%	2.04万	0.00亿	0.000%
2026-08-19	21.500	20.400	21.510	20.350	-1.150	-5.336%	2.24万	0.00亿	0.000%
2026-08-18	22.010	21.550	22.350	21.300	-0.390	-1.778%	2.63万	0.00亿	0.000%
2026-08-17	21.850	21.940	22.080	21.620	0.140	0.642%	1.65万	0.00亿	0.000%
2026-08-14	21.880	21.800	22.080	21.620	-0.080	-0.366%	1.19万	0.00亿	0.000%
2026-08-13	22.210	21.880	22.340	21.770	-0.270	-1.219%	1.90万	0.00亿	0.000%
2026-08-12	22.520	22.150	22.880	22.100	-0.280	-1.248%	1.60万	0.00亿	0.000%
2026-08-11	22.790	22.430	23.120	22.280	-0.500	-2.181%	1.66万	0.00亿	0.000%
2026-08-10	22.490	22.930	22.980	22.230	0.480	2.138%	1.57万	0.00亿	0.000%
2026-08-07	22.250	22.450	22.580	21.680	0.290	1.309%	1.90万	0.00亿	0.000%
2026-08-06	22.200	22.160	22.350	21.860	-0.040	-0.180%	1.55万	0.00亿	0.000%
2026-08-05	21.980	22.200	22.440	21.800	0.190	0.863%	1.65万	0.00亿	0.000%
2026-08-04	21.550	22.010	22.190	21.550	0.460	2.135%	1.35万	0.00亿	0.000%
2026-08-03	21.260	21.550	21.680	21.020	0.310	1.460%	1.84万	0.00亿	0.000%
2026-07-31	20.970	21.240	21.350	20.300	1.080	5.357%	2.74万	0.00亿	0.000%
2026-07-30	20.880	20.160	21.260	19.950	-0.930	-4.410%	2.38万	0.00亿	0.000%
2026-07-29	21.300	21.090	21.580	20.800	-0.010	-0.047%	2.37万	0.00亿	0.000%
2026-07-28	20.700	21.100	21.970	20.300	-0.020	-0.095%	2.59万	0.00亿	0.000%
2026-07-27	21.350	21.120	21.400	20.030	-0.290	-1.355%	4.54万	0.00亿	0.000%
2026-07-24	20.600	21.410	21.800	20.240	0.610	2.933%	3.34万	0.00亿	0.000%
2026-07-23	20.100	20.800	20.940	19.310	0.500	2.463%	5.59万	0.00亿	0.000%
2026-07-22	21.860	20.300	22.470	19.790	-1.690	-7.685%	5.77万	0.00亿	0.000%
2026-07-21	23.030	21.990	23.100	21.000	-1.220	-5.256%	4.23万	0.00亿	0.000%
2026-07-20	25.200	23.210	25.440	22.800	-1.760	-7.048%	4.35万	0.00亿	0.000%
2026-07-17	25.990	24.970	27.230	24.900	-0.980	-3.776%	3.83万	0.00亿	0.000%
2026-07-16	25.500	25.950	26.260	25.250	0.390	1.526%	1.68万	0.00亿	0.000%
2026-07-15	25.690	25.560	25.900	25.210	0.190	0.749%	1.73万	0.00亿	0.000%
2026-07-14	25.100	25.370	25.420	24.220	0.120	0.475%	2.13万	0.00亿	0.000%
2026-07-13	26.680	25.250	26.680	25.140	-1.430	-5.360%	2.40万	0.00亿	0.000%
2026-07-10	26.290	26.680	27.380	26.050	0.390	1.483%	2.04万	0.00亿	0.000%
2026-07-09	26.260	26.290	26.470	25.810	-0.100	-0.379%	1.64万	0.00亿	0.000%
2026-07-08	26.830	26.390	26.830	25.920	0.220	0.841%	1.70万	0.00亿	0.000%
2026-07-07	27.990	26.170	28.000	26.020	-1.660	-5.965%	2.16万	0.00亿	0.000%
2026-07-06	27.680	27.830	28.380	27.080	0.080	0.288%	2.89万	0.00亿	0.000%
2026-07-03	26.700	27.750	28.080	26.660	1.180	4.441%	2.98万	0.00亿	0.000%
2026-07-02	26.300	26.570	27.000	26.010	0.420	1.606%	2.21万	0.00亿	0.000%
2026-07-01	25.610	26.150	26.330	24.930	0.540	2.109%	2.91万	0.00亿	0.000%
2026-06-30	25.830	25.610	25.910	25.320	-0.160	-0.621%	2.12万	0.00亿	0.000%
2026-06-29	26.320	25.770	26.500	24.920	-0.530	-2.015%	3.26万	0.00亿	0.000%
2026-06-26	26.000	26.300	26.500	25.610	-0.040	-0.152%	2.83万	0.00亿	0.000%
2026-06-25	27.000	26.340	27.140	25.770	-0.710	-2.625%	3.36万	0.00亿	0.000%
2026-06-24	26.830	27.050	27.760	26.030	0.050	0.185%	2.96万	0.00亿	0.000%
2026-06-23	25.860	27.000	27.590	25.860	1.030	3.966%	3.71万	0.00亿	0.000%
2026-06-22	28.610	25.970	28.610	25.850	-2.640	-9.228%	6.16万	0.00亿	0.000%
2026-06-18	26.290	28.610	28.850	26.000	2.360	8.990%	5.83万	0.00亿	0.000%
2026-06-17	26.430	26.250	26.600	25.810	-0.020	-0.076%	2.02万	0.00亿	0.000%
2026-06-16	27.520	26.270	27.520	26.010	-0.190	-0.718%	2.76万	0.00亿	0.000%
2026-06-15	25.850	26.460	26.500	25.850	0.430	1.652%	1.69万	0.00亿	0.000%
2026-06-12	26.230	26.030	26.550	25.700	-0.330	-1.252%	1.75万	0.00亿	0.000%
2026-06-11	26.700	26.360	27.280	25.900	-0.540	-2.007%	2.60万	0.00亿	0.000%
2026-06-10	27.450	26.900	27.450	26.360	0.100	0.373%	1.98万	0.00亿	0.000%
2026-06-09	26.700	26.800	26.980	25.920	0.110	0.412%	2.24万	0.00亿	0.000%
2026-06-08	26.130	26.690	27.560	26.130	-0.050	-0.187%	3.14万	0.00亿	0.000%
2026-06-05	26.910	26.740	27.660	25.600	-0.230	-0.853%	3.38万	0.00亿	0.000%
2026-06-04	27.580	26.970	27.910	26.500	-0.720	-2.600%	3.16万	0.00亿	0.000%
2026-06-03	28.490	27.690	29.250	27.400	-0.810	-2.842%	4.62万	0.00亿	0.000%
2026-06-02	29.030	28.500	29.670	28.430	-0.300	-1.042%	3.60万	0.00亿	0.000%
2026-06-01	26.840	28.800	29.540	26.280	1.960	7.303%	5.39万	0.00亿	0.000%
2026-05-29	28.340	26.840	28.340	26.540	-1.450	-5.125%	3.74万	0.00亿	0.000%
2026-05-28	29.740	28.290	29.740	28.020	-0.860	-2.950%	3.31万	0.00亿	0.000%
2026-05-27	29.890	29.150	30.010	28.900	-0.810	-2.704%	2.87万	0.00亿	0.000%
2026-05-26	30.090	29.960	30.090	28.920	-0.130	-0.432%	2.86万	0.00亿	0.000%
2026-05-25	30.240	30.090	30.590	29.760	-0.200	-0.660%	3.13万	0.00亿	0.000%
2026-05-22	30.540	30.290	30.940	29.690	-0.130	-0.427%	2.96万	0.00亿	0.000%
2026-05-21	31.150	30.420	31.480	30.350	-0.630	-2.029%	4.53万	0.00亿	0.000%
2026-05-20	31.760	31.050	32.130	30.630	-0.710	-2.236%	4.95万	0.00亿	0.000%
2026-05-19	32.570	31.760	33.720	30.840	-1.070	-3.259%	9.29万	0.00亿	0.000%
2026-05-18	30.030	32.830	33.360	30.020	2.520	8.314%	11.46万	0.00亿	0.000%
2026-05-15	30.400	30.310	31.430	30.140	-0.080	-0.263%	3.82万	0.00亿	0.000%
2026-05-14	30.550	30.390	30.880	29.580	-0.160	-0.524%	3.15万	0.00亿	0.000%
2026-05-13	30.600	30.550	31.060	30.350	-0.050	-0.163%	3.02万	0.00亿	0.000%
2026-05-12	30.380	30.600	31.030	30.090	0.240	0.791%	3.07万	0.00亿	0.000%
2026-05-11	30.400	30.360	30.980	29.690	-0.240	-0.784%	3.78万	0.00亿	0.000%
2026-05-08	28.980	30.600	31.150	28.740	1.510	5.191%	5.67万	0.00亿	0.000%
2026-05-07	28.840	29.090	29.300	28.500	0.520	1.820%	3.23万	0.00亿	0.000%
2026-05-06	27.960	28.570	29.140	27.960	0.330	1.169%	4.02万	0.00亿	0.000%
2026-04-30	27.310	28.240	28.320	27.150	0.720	2.616%	3.36万	0.00亿	0.000%
2026-04-29	26.270	27.520	28.110	26.080	1.090	4.124%	4.94万	0.00亿	0.000%
2026-04-28	26.480	26.430	27.020	26.150	-0.160	-0.602%	2.48万	0.00亿	0.000%
2026-04-27	26.460	26.590	26.800	24.840	0.450	1.721%	3.79万	0.00亿	0.000%
2026-04-24	26.240	26.140	26.340	25.830	0.010	0.038%	2.01万	0.00亿	0.000%
2026-04-23	27.020	26.130	27.480	26.060	-0.880	-3.258%	3.23万	0.00亿	0.000%
2026-04-22	27.310	27.010	27.600	26.540	-0.540	-1.960%	3.99万	0.00亿	0.000%
2026-04-21	28.240	27.550	28.300	27.440	-0.630	-2.236%	3.73万	0.00亿	0.000%
2026-04-20	28.110	28.180	28.830	27.750	0.030	0.107%	3.91万	0.00亿	0.000%
2026-04-17	28.030	28.150	28.540	27.250	0.120	0.428%	4.23万	0.00亿	0.000%
2026-04-16	28.240	28.030	28.340	27.810	-0.110	-0.391%	2.30万	0.00亿	0.000%
2026-04-15	28.290	28.140	28.490	27.920	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-14	28.450	28.140	28.640	27.410	-0.260	-0.915%	3.10万	0.00亿	0.000%
2026-04-13	28.390	28.400	29.340	27.860	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-10	28.440	28.550	29.310	28.300	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-09	28.620	28.360	28.940	27.870	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-08	28.690	28.640	29.040	28.190	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-07	28.860	28.100	29.340	28.070	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-03	30.240	28.840	30.430	28.810	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-02	31.740	30.240	31.830	30.120	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-01	30.230	31.110	31.430	30.230	0.000	0.000%	3.16万	0.00亿	0.000%